News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.5 | 4.59688826025 | 424.2 | 466.4 | 419.8 | 68440 | 428.28322472 | DE |
| 4 | 25.2 | 6.02150537634 | 418.5 | 466.4 | 398.2 | 55662 | 419.48837404 | DE |
| 12 | 86.6 | 24.2509101092 | 357.1 | 466.4 | 323.4 | 64402 | 379.35222947 | DE |
| 26 | 107.1 | 31.8181818182 | 336.6 | 466.4 | 322.5 | 61468 | 367.76598822 | DE |
| 52 | -28.5 | -6.03557814485 | 472.2 | 493.6 | 271 | 60678 | 395.22663725 | DE |
| 156 | 175.8 | 65.6215005599 | 267.9 | 494.1 | 224.1 | 65263 | 347.7491128 | DE |
| 260 | 315.2 | 245.291828794 | 128.5 | 494.1 | 93.05 | 79577 | 262.97391914 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 429 | -0.8 | -0.19 | 434.9 | 437.1 | 426.3 | 72166 |
| 1721752200 | 429.8 | 1.9 | 0.44 | 425.8 | 436 | 423.2 | 75166 |
| 1721665800 | 427.9 | -0.9 | -0.21 | 431 | 437.8 | 427.6 | 73116 |
| 1721406600 | 428.8 | 3.1 | 0.73 | 425.4 | 431.7 | 421.8 | 49033 |
| 1721320200 | 425.7 | 2.3 | 0.54 | 424.2 | 430.8 | 419.8 | 53312 |
| 1721233800 | 423.4 | -7.5 | -1.74 | 430.2 | 431.1 | 421.6 | 51886 |
| 1721147400 | 430.9 | 4.4 | 1.03 | 428.8 | 436.7 | 427 | 57370 |
| 1721061000 | 426.5 | -4.8 | -1.11 | 429.9 | 435.9 | 425.6 | 37482 |
| 1720801800 | 431.3 | 1.4 | 0.33 | 428.4 | 436.4 | 427.4 | 54424 |
| 1720715400 | 429.9 | -0.5 | -0.12 | 431.4 | 431.4 | 422.3 | 42439 |
| 1720629000 | 430.4 | 14.4 | 3.46 | 420.2 | 432 | 417.3 | 66009 |
| 1720542600 | 416 | 14.9 | 3.71 | 401.5 | 417.1 | 401.5 | 60723 |
| 1720456200 | 401.1 | -1.6 | -0.40 | 403.9 | 409 | 400.2 | 47863 |
| 1720197000 | 402.7 | -1.7 | -0.42 | 405.9 | 409 | 401.5 | 32740 |
| 1720110600 | 404.4 | 0.6 | 0.15 | 405.9 | 408.9 | 403 | 12803 |
| 1720024200 | 403.8 | -7.1 | -1.73 | 407.9 | 409.2 | 401.2 | 47823 |
| 1719937800 | 410.9 | 7.4 | 1.83 | 403.1 | 414 | 403.1 | 65320 |
| 1719851400 | 403.5 | -5.1 | -1.25 | 407 | 407.9 | 398.2 | 65792 |
| 1719592200 | 408.6 | -7.8 | -1.87 | 417 | 419.3 | 400.2 | 89649 |
| 1719505800 | 416.4 | -3.3 | -0.79 | 418.5 | 423.4 | 412.2 | 51490 |
| 1719419400 | 419.7 | -5.3 | -1.25 | 424.9 | 432.9 | 416.8 | 94793 |
| 1719333000 | 425 | 19.5 | 4.81 | 411.5 | 426.6 | 411.5 | 152791 |
| 1719246600 | 405.5 | 33.7 | 9.06 | 394.6 | 412.2 | 394.2 | 234406 |
| 1718987400 | 371.8 | 13.1 | 3.65 | 360 | 371.8 | 359.9 | 286132 |
| 1718901000 | 358.7 | 5.1 | 1.44 | 353.2 | 359.5 | 352.9 | 53032 |
| 1718814600 | 353.6 | -2.3 | -0.65 | 352.3 | 354.6 | 348.2 | 21034 |
| 1718728200 | 355.9 | 0.3 | 0.08 | 355 | 355.9 | 351 | 49281 |
| 1718641800 | 355.6 | -5.3 | -1.47 | 361.2 | 362.8 | 354.6 | 42679 |
| 1718382600 | 360.9 | 2.3 | 0.64 | 358.6 | 366.1 | 357.4 | 42355 |
| 1718296200 | 358.6 | 8.3 | 2.37 | 353.1 | 361 | 351.3 | 47402 |
| 1718209800 | 350.3 | -1.4 | -0.40 | 348.7 | 353 | 345.6 | 42459 |
| 1718123400 | 351.7 | 1.1 | 0.31 | 351.1 | 355.4 | 349.1 | 35223 |
| 1718037000 | 350.6 | -4 | -1.13 | 347 | 351 | 342.8 | 35374 |
| 1717777800 | 354.6 | 1.8 | 0.51 | 354.9 | 359.5 | 353.2 | 30825 |
| 1717691400 | 352.8 | 1.8 | 0.51 | 353 | 360.9 | 352.8 | 41102 |
| 1717605000 | 351 | 1.7 | 0.49 | 349.1 | 354.7 | 347.7 | 42018 |
| 1717518600 | 349.3 | 1.9 | 0.55 | 347.2 | 350.2 | 345.2 | 44204 |
| 1717432200 | 347.4 | 6.7 | 1.97 | 340 | 348.8 | 338.4 | 32032 |
| 1717173000 | 340.7 | 3.5 | 1.04 | 336 | 342.8 | 330.89999 | 210405 |
| 1717086600 | 337.2 | -13.9 | -3.96 | 350.5 | 350.7 | 336.8 | 70032 |
| 1717000200 | 351.1 | 13.4 | 3.97 | 336.2 | 362 | 336.2 | 102950 |
| 1716913800 | 337.7 | -4.8 | -1.40 | 341.9 | 342.4 | 336.3 | 38085 |
| 1716827400 | 342.5 | 4.8 | 1.42 | 337.6 | 344.4 | 336.4 | 22328 |
| 1716568200 | 337.7 | 2.2 | 0.66 | 335 | 337.7 | 330.3 | 31970 |
| 1716481800 | 335.5 | -5.7 | -1.67 | 339.8 | 344.6 | 334.6 | 48340 |
| 1716395400 | 341.2 | 11.4 | 3.46 | 329.5 | 341.5 | 328.1 | 66437 |
| 1716309000 | 329.8 | -4.8 | -1.43 | 332.1 | 333.5 | 328.89999 | 50458 |
| 1716222600 | 334.6 | -5.3 | -1.56 | 337.8 | 337.8 | 332.6 | 39204 |
| 1715963400 | 339.9 | -5 | -1.45 | 345.2 | 348.1 | 339.2 | 58615 |
| 1715877000 | 344.9 | -0.1 | -0.03 | 345 | 349.5 | 344 | 37269 |
| 1715790600 | 345 | 14.2 | 4.29 | 330.8 | 345.7 | 330.2 | 60225 |
| 1715704200 | 330.8 | -11.4 | -3.33 | 334 | 337.9 | 328.8 | 71788 |
| 1715617800 | 342.2 | -5.7 | -1.64 | 345.6 | 348.9 | 339.8 | 40105 |
| 1715358600 | 347.9 | -1 | -0.29 | 356 | 359.2 | 343.7 | 50662 |
| 1715272200 | 348.9 | -18.7 | -5.09 | 349.1 | 356.8 | 323.39999 | 172202 |
| 1715185800 | 367.6 | 1 | 0.27 | 368.8 | 375.4 | 366.3 | 46102 |
| 1715099400 | 366.6 | 3.2 | 0.88 | 364.6 | 370.9 | 363.5 | 45751 |
| 1715013000 | 363.4 | 4.8 | 1.34 | 360.8 | 363.8 | 358.5 | 28686 |
| 1714753800 | 358.6 | -4.5 | -1.24 | 364 | 368.8 | 357.1 | 36809 |
| 1714667400 | 363.1 | 12.3 | 3.51 | 357.1 | 364.5 | 353.8 | 64915 |
| 1714494600 | 350.8 | 2.3 | 0.66 | 349.2 | 354.5 | 347.2 | 40696 |
| 1714408200 | 348.5 | -0.8 | -0.23 | 349.3 | 354.7 | 343.9 | 29188 |
| 1714149000 | 349.3 | 3.1 | 0.90 | 346 | 351.8 | 342 | 36901 |
| 1714062600 | 346.2 | -3.7 | -1.06 | 347.6 | 350 | 343.4 | 27235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
